Indicators

American Realty Investors (NY: ARL )

13.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	4.820	4.900	4.510	4.580	2,782	-0.14(-2.97%)
Sep 27, 2013	4.890	4.890	4.720	4.720	485	-0.08(-1.66%)
Sep 26, 2013	5.030	5.030	4.800	4.800	835	-0.32(-6.25%)
Sep 25, 2013	4.750	5.130	4.710	5.120	19,022	+0.40(+8.52%)
Sep 24, 2013	4.750	4.750	4.718	4.718	460	+0.21(+4.61%)
Sep 23, 2013	4.340	4.800	4.340	4.510	4,183	+0.11(+2.50%)
Sep 20, 2013	4.030	4.400	4.000	4.400	16,851	+0.45(+11.39%)
Sep 19, 2013	4.110	4.230	3.930	3.950	13,700	-0.29(-6.84%)
Sep 18, 2013	4.180	4.370	3.750	4.240	24,803	+0.09(+2.17%)
Sep 17, 2013	4.190	4.250	3.880	4.150	18,691	-0.04(-0.95%)
Sep 16, 2013	4.560	4.590	4.150	4.190	16,840	-0.36(-7.91%)
Sep 13, 2013	4.570	4.741	4.510	4.550	21,570	+0.07(+1.65%)
Sep 12, 2013	4.640	4.730	4.375	4.476	30,400	-0.17(-3.74%)
Sep 11, 2013	4.260	4.769	4.150	4.650	37,466	+0.20(+4.49%)
Sep 10, 2013	4.610	4.730	4.450	4.450	4,314	-0.33(-6.90%)
Sep 09, 2013	4.709	4.780	4.610	4.780	6,159	+0.30(+6.75%)
Sep 06, 2013	5.030	6.490	4.430	4.478	57,205	-0.11(-2.45%)
Sep 05, 2013	4.800	4.800	4.360	4.590	13,553	+0.19(+4.32%)
Sep 04, 2013	4.570	4.740	4.400	4.400	8,225	-0.57(-11.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.